6643 (株)戸上電機製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 1992-12-25 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 1992-12-24 | 399 | 400 | 399 | 400 | 41,000 | 2,000 |
| 1992-12-22 | 400 | 400 | 395 | 400 | 17,000 | 2,000 |
| 1992-12-21 | 401 | 401 | 400 | 401 | 27,000 | 2,005 |
| 1992-12-18 | 410 | 410 | 401 | 401 | 15,000 | 2,005 |
| 1992-12-17 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1992-12-16 | 410 | 412 | 410 | 410 | 30,000 | 2,050 |
| 1992-12-15 | 416 | 416 | 410 | 412 | 4,000 | 2,060 |
| 1992-12-14 | 407 | 410 | 407 | 410 | 6,000 | 2,050 |
| 1992-12-11 | 407 | 407 | 407 | 407 | 5,000 | 2,035 |
| 1992-12-10 | 410 | 410 | 406 | 406 | 2,000 | 2,030 |
| 1992-12-09 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1992-12-07 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1992-12-04 | 423 | 423 | 423 | 423 | 5,000 | 2,115 |
| 1992-12-03 | 410 | 420 | 410 | 420 | 11,000 | 2,100 |
| 1992-12-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-11-30 | 435 | 435 | 435 | 435 | 7,000 | 2,175 |
| 1992-11-26 | 435 | 460 | 434 | 460 | 17,000 | 2,300 |
| 1992-11-25 | 434 | 440 | 434 | 440 | 26,000 | 2,200 |
| 1992-11-24 | 435 | 435 | 435 | 435 | 5,000 | 2,175 |
| 1992-11-20 | 431 | 431 | 431 | 431 | 5,000 | 2,155 |
| 1992-11-19 | 434 | 434 | 430 | 430 | 4,000 | 2,150 |
| 1992-11-18 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1992-11-17 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1992-11-16 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1992-11-13 | 453 | 453 | 453 | 453 | 15,000 | 2,265 |
| 1992-11-12 | 454 | 454 | 450 | 453 | 9,000 | 2,265 |
| 1992-11-11 | 456 | 463 | 456 | 463 | 12,000 | 2,315 |
| 1992-11-10 | 450 | 463 | 450 | 463 | 16,000 | 2,315 |
| 1992-11-05 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1992-11-04 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 1992-11-02 | 455 | 459 | 455 | 456 | 5,000 | 2,280 |
| 1992-10-30 | 462 | 462 | 460 | 460 | 6,000 | 2,300 |
| 1992-10-29 | 460 | 463 | 460 | 463 | 13,000 | 2,315 |
| 1992-10-28 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 1992-10-27 | 460 | 463 | 460 | 463 | 2,000 | 2,315 |
| 1992-10-26 | 455 | 460 | 455 | 460 | 5,000 | 2,300 |
| 1992-10-23 | 454 | 455 | 454 | 455 | 9,000 | 2,275 |
| 1992-10-20 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1992-10-19 | 453 | 460 | 453 | 460 | 9,000 | 2,300 |
| 1992-10-15 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 1992-10-14 | 464 | 464 | 453 | 458 | 9,000 | 2,290 |
| 1992-10-13 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1992-10-12 | 455 | 460 | 455 | 455 | 8,000 | 2,275 |
| 1992-10-09 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1992-10-08 | 440 | 445 | 440 | 445 | 4,000 | 2,225 |
| 1992-10-07 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-10-06 | 440 | 440 | 440 | 440 | 9,000 | 2,200 |
| 1992-10-05 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1992-10-02 | 440 | 440 | 440 | 440 | 65,000 | 2,200 |
| 1992-09-30 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1992-09-29 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1992-09-28 | 455 | 460 | 455 | 460 | 4,000 | 2,300 |
| 1992-09-25 | 460 | 460 | 455 | 455 | 7,000 | 2,275 |
| 1992-09-24 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1992-09-22 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 1992-09-21 | 465 | 465 | 461 | 461 | 4,000 | 2,305 |
| 1992-09-18 | 469 | 470 | 460 | 470 | 41,000 | 2,350 |
| 1992-09-17 | 465 | 470 | 465 | 470 | 2,000 | 2,350 |
| 1992-09-16 | 462 | 470 | 460 | 470 | 32,000 | 2,350 |
| 1992-09-14 | 465 | 469 | 460 | 460 | 13,000 | 2,300 |
| 1992-09-11 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1992-09-10 | 450 | 466 | 450 | 460 | 25,000 | 2,300 |
| 1992-09-09 | 449 | 449 | 440 | 441 | 20,000 | 2,205 |
| 1992-09-08 | 451 | 451 | 451 | 451 | 47,000 | 2,255 |
| 1992-09-04 | 396 | 396 | 396 | 396 | 5,000 | 1,980 |
| 1992-09-03 | 385 | 386 | 385 | 386 | 3,000 | 1,930 |
| 1992-09-02 | 400 | 400 | 386 | 388 | 11,000 | 1,940 |
| 1992-09-01 | 405 | 405 | 404 | 405 | 5,000 | 2,025 |
| 1992-08-31 | 394 | 406 | 390 | 406 | 26,000 | 2,030 |
| 1992-08-28 | 395 | 395 | 395 | 395 | 8,000 | 1,975 |
| 1992-08-27 | 366 | 375 | 365 | 370 | 60,000 | 1,850 |
| 1992-08-26 | 361 | 370 | 361 | 365 | 32,000 | 1,825 |
| 1992-08-25 | 375 | 375 | 371 | 371 | 10,000 | 1,855 |
| 1992-08-24 | 353 | 369 | 353 | 365 | 19,000 | 1,825 |
| 1992-08-20 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 1992-08-19 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
| 1992-08-18 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1992-08-17 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1992-08-14 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1992-08-12 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-08-11 | 367 | 370 | 362 | 362 | 7,000 | 1,810 |
| 1992-08-10 | 380 | 380 | 367 | 367 | 4,000 | 1,835 |
| 1992-08-07 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 1992-08-05 | 400 | 400 | 390 | 390 | 15,000 | 1,950 |
| 1992-08-04 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1992-07-31 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1992-07-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-07-27 | 411 | 411 | 410 | 410 | 4,000 | 2,050 |
| 1992-07-24 | 424 | 425 | 411 | 411 | 22,000 | 2,055 |
| 1992-07-22 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1992-07-21 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1992-07-20 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
| 1992-07-17 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
| 1992-07-16 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 1992-07-15 | 430 | 430 | 411 | 411 | 4,000 | 2,055 |
| 1992-07-14 | 420 | 430 | 415 | 430 | 8,000 | 2,150 |
| 1992-07-13 | 410 | 420 | 410 | 420 | 5,000 | 2,100 |
| 1992-07-10 | 414 | 414 | 410 | 414 | 6,000 | 2,070 |
| 1992-07-03 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1992-07-01 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1992-06-30 | 402 | 402 | 400 | 400 | 4,000 | 2,000 |
| 1992-06-29 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1992-06-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-06-25 | 400 | 400 | 390 | 391 | 7,000 | 1,955 |
| 1992-06-24 | 400 | 400 | 390 | 390 | 10,000 | 1,950 |
| 1992-06-23 | 402 | 403 | 400 | 400 | 4,000 | 2,000 |
| 1992-06-22 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1992-06-18 | 409 | 409 | 409 | 409 | 3,000 | 2,045 |
| 1992-06-17 | 404 | 410 | 404 | 410 | 3,000 | 2,050 |
| 1992-06-16 | 403 | 403 | 403 | 403 | 6,000 | 2,015 |
| 1992-06-15 | 429 | 429 | 425 | 425 | 5,000 | 2,125 |
| 1992-06-12 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1992-06-11 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-06-10 | 445 | 450 | 445 | 445 | 8,000 | 2,225 |
| 1992-06-09 | 439 | 444 | 439 | 444 | 4,000 | 2,220 |
| 1992-06-08 | 454 | 454 | 454 | 454 | 10,000 | 2,270 |
| 1992-05-28 | 489 | 489 | 489 | 489 | 6,000 | 2,445 |
| 1992-05-26 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1992-05-25 | 500 | 500 | 499 | 500 | 3,000 | 2,500 |
| 1992-05-21 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-05-19 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-05-18 | 502 | 503 | 502 | 503 | 2,000 | 2,515 |
| 1992-05-15 | 502 | 503 | 500 | 500 | 9,000 | 2,500 |
| 1992-05-14 | 492 | 505 | 492 | 505 | 8,000 | 2,525 |
| 1992-05-13 | 483 | 488 | 483 | 488 | 3,000 | 2,440 |
| 1992-05-12 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1992-05-11 | 461 | 470 | 461 | 470 | 2,000 | 2,350 |
| 1992-05-08 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1992-05-01 | 450 | 450 | 445 | 445 | 7,000 | 2,225 |
| 1992-04-27 | 440 | 440 | 437 | 440 | 5,000 | 2,200 |
| 1992-04-24 | 441 | 441 | 440 | 440 | 2,000 | 2,200 |
| 1992-04-23 | 445 | 450 | 445 | 450 | 2,000 | 2,250 |
| 1992-04-22 | 460 | 460 | 458 | 458 | 2,000 | 2,290 |
| 1992-04-21 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1992-04-20 | 465 | 470 | 460 | 470 | 6,000 | 2,350 |
| 1992-04-17 | 465 | 465 | 465 | 465 | 7,000 | 2,325 |
| 1992-04-15 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-04-14 | 405 | 407 | 405 | 405 | 9,000 | 2,025 |
| 1992-04-13 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 1992-04-10 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1992-04-09 | 390 | 390 | 390 | 390 | 10,000 | 1,950 |
| 1992-04-07 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1992-04-06 | 435 | 435 | 430 | 430 | 15,000 | 2,150 |
| 1992-04-03 | 470 | 470 | 440 | 440 | 7,000 | 2,200 |
| 1992-04-02 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1992-04-01 | 500 | 500 | 485 | 490 | 5,000 | 2,450 |
| 1992-03-31 | 519 | 519 | 500 | 500 | 8,000 | 2,500 |
| 1992-03-30 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1992-03-27 | 500 | 510 | 500 | 500 | 6,000 | 2,500 |
| 1992-03-26 | 512 | 512 | 500 | 500 | 7,000 | 2,500 |
| 1992-03-24 | 478 | 481 | 478 | 481 | 355,000 | 2,405 |
| 1992-03-23 | 480 | 480 | 474 | 475 | 380,000 | 2,375 |
| 1992-03-19 | 475 | 475 | 475 | 475 | 8,000 | 2,375 |
| 1992-03-18 | 500 | 500 | 475 | 475 | 9,000 | 2,375 |
| 1992-03-17 | 500 | 510 | 500 | 510 | 12,000 | 2,550 |
| 1992-03-16 | 520 | 520 | 510 | 510 | 2,000 | 2,550 |
| 1992-03-11 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1992-03-10 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1992-03-09 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1992-03-06 | 541 | 541 | 530 | 541 | 3,000 | 2,705 |
| 1992-03-05 | 542 | 542 | 542 | 542 | 5,000 | 2,710 |
| 1992-03-04 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1992-03-03 | 550 | 550 | 540 | 540 | 6,000 | 2,700 |
| 1992-03-02 | 570 | 570 | 550 | 550 | 6,000 | 2,750 |
| 1992-02-26 | 570 | 570 | 565 | 570 | 7,000 | 2,850 |
| 1992-02-25 | 580 | 580 | 570 | 570 | 3,000 | 2,850 |
| 1992-02-21 | 585 | 585 | 575 | 575 | 2,000 | 2,875 |
| 1992-02-20 | 570 | 575 | 570 | 575 | 2,000 | 2,875 |
| 1992-02-18 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1992-02-14 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-02-12 | 613 | 613 | 612 | 612 | 4,000 | 3,060 |
| 1992-02-10 | 614 | 614 | 614 | 614 | 3,000 | 3,070 |
| 1992-02-07 | 630 | 630 | 614 | 614 | 12,000 | 3,070 |
| 1992-02-06 | 600 | 620 | 600 | 620 | 4,000 | 3,100 |
| 1992-02-05 | 584 | 600 | 584 | 600 | 6,000 | 3,000 |
| 1992-02-04 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 1992-02-03 | 570 | 590 | 570 | 580 | 12,000 | 2,900 |
| 1992-01-31 | 560 | 580 | 560 | 570 | 12,000 | 2,850 |
| 1992-01-28 | 561 | 561 | 560 | 560 | 3,000 | 2,800 |
| 1992-01-27 | 570 | 570 | 565 | 565 | 4,000 | 2,825 |
| 1992-01-22 | 560 | 560 | 560 | 560 | 7,000 | 2,800 |
| 1992-01-20 | 609 | 609 | 600 | 600 | 2,000 | 3,000 |
| 1992-01-17 | 600 | 610 | 600 | 610 | 2,000 | 3,050 |
| 1992-01-16 | 620 | 620 | 610 | 610 | 2,000 | 3,050 |
| 1992-01-14 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1992-01-13 | 609 | 610 | 609 | 610 | 4,000 | 3,050 |
| 1992-01-10 | 639 | 639 | 619 | 619 | 9,000 | 3,095 |
| 1992-01-07 | 650 | 664 | 650 | 659 | 14,000 | 3,295 |
| 1992-01-06 | 650 | 655 | 650 | 650 | 4,000 | 3,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-01-28]1株→1.144株 [1985-07-27]1株→1.174株
